El Kahera Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.990 | 2.000 | 1.940 | 1.950 | 1.114 | 3,710,379 |
| 2025-01-19 | 1.950 | 2.040 | 1.930 | 1.990 | 1.137 | 5,460,875 |
| 2025-01-16 | 1.930 | 1.980 | 1.930 | 1.950 | 1.114 | 2,300,863 |
| 2025-01-15 | 1.890 | 1.970 | 1.890 | 1.930 | 1.103 | 2,921,766 |
| 2025-01-14 | 1.910 | 1.930 | 1.850 | 1.890 | 1.080 | 2,811,706 |
| 2025-01-13 | 1.960 | 1.990 | 1.910 | 1.910 | 1.091 | 2,532,877 |
| 2025-01-12 | 1.990 | 2.020 | 1.920 | 1.960 | 1.120 | 3,337,231 |
| 2025-01-09 | 2.010 | 2.040 | 1.990 | 1.990 | 1.137 | 2,564,006 |
| 2025-01-08 | 2.050 | 2.070 | 1.980 | 2.010 | 1.149 | 2,950,271 |
| 2025-01-06 | 2.090 | 2.110 | 2.030 | 2.050 | 1.171 | 3,760,191 |
| 2025-01-05 | 2.070 | 2.130 | 2.060 | 2.090 | 1.194 | 4,379,933 |
| 2025-01-02 | 1.950 | 2.130 | 1.950 | 2.070 | 1.183 | 8,601,417 |
| 2024-12-31 | 1.920 | 1.970 | 1.920 | 1.950 | 1.114 | 1,874,959 |
| 2024-12-30 | 2.000 | 2.030 | 1.910 | 1.920 | 1.097 | 2,653,154 |
| 2024-12-29 | 2.040 | 2.070 | 1.990 | 2.000 | 1.143 | 2,268,494 |
| 2024-12-26 | 2.030 | 2.060 | 2.010 | 2.040 | 1.166 | 1,771,524 |
| 2024-12-25 | 2.030 | 2.060 | 2.010 | 2.030 | 1.160 | 0 |
| 2024-12-24 | 2.030 | 2.060 | 1.990 | 2.030 | 1.160 | 2,817,738 |
| 2024-12-23 | 2.120 | 2.130 | 2.020 | 2.030 | 1.160 | 2,324,813 |
| 2024-12-22 | 2.110 | 2.150 | 2.090 | 2.120 | 1.211 | 4,325,247 |
| 2024-12-19 | 2.060 | 2.120 | 1.980 | 2.110 | 1.206 | 6,514,070 |
| 2024-12-18 | 2.120 | 2.170 | 2.040 | 2.060 | 1.177 | 6,402,403 |
| 2024-12-17 | 2.090 | 2.250 | 2.070 | 2.120 | 1.211 | 11,339,454 |
| 2024-12-16 | 2.150 | 2.190 | 2.070 | 2.090 | 1.194 | 8,008,802 |
| 2024-12-15 | 2.220 | 2.230 | 2.120 | 2.150 | 1.229 | 11,968,188 |
| 2024-12-12 | 2.340 | 2.370 | 2.210 | 2.220 | 1.269 | 10,075,877 |
| 2024-12-11 | 2.280 | 2.460 | 2.280 | 2.340 | 1.337 | 18,566,598 |
| 2024-12-10 | 2.390 | 2.410 | 2.240 | 2.280 | 1.303 | 17,044,787 |
| 2024-12-09 | 2.370 | 2.690 | 2.370 | 2.390 | 1.366 | 44,980,031 |
| 2024-12-08 | 1.980 | 2.370 | 1.980 | 2.370 | 1.354 | 33,892,614 |
| 2024-12-05 | 1.970 | 2.000 | 1.960 | 1.980 | 1.131 | 1,410,688 |
| 2024-12-04 | 1.950 | 1.980 | 1.950 | 1.970 | 1.126 | 1,282,638 |
| 2024-12-03 | 1.950 | 1.980 | 1.950 | 1.950 | 1.114 | 2,470,238 |
| 2024-12-02 | 1.980 | 2.020 | 1.940 | 1.950 | 1.114 | 3,044,836 |
| 2024-12-01 | 1.920 | 2.030 | 1.920 | 1.980 | 1.131 | 3,561,845 |
| 2024-11-28 | 1.920 | 1.940 | 1.880 | 1.920 | 1.097 | 1,481,916 |
| 2024-11-27 | 1.950 | 1.980 | 1.900 | 1.920 | 1.097 | 3,045,968 |
| 2024-11-26 | 1.890 | 2.040 | 1.890 | 1.950 | 1.114 | 4,268,220 |
| 2024-11-25 | 1.910 | 1.960 | 1.880 | 1.890 | 1.080 | 2,429,296 |
| 2024-11-24 | 1.930 | 1.960 | 1.910 | 1.910 | 1.091 | 1,200,175 |
| 2024-11-21 | 1.920 | 1.960 | 1.920 | 1.930 | 1.103 | 1,092,417 |
| 2024-11-20 | 1.950 | 1.980 | 1.910 | 1.920 | 1.097 | 1,860,901 |
| 2024-11-19 | 1.990 | 1.990 | 1.930 | 1.950 | 1.114 | 2,769,091 |
| 2024-11-18 | 2.060 | 2.080 | 1.980 | 1.990 | 1.137 | 4,172,834 |
| 2024-11-17 | 2.060 | 2.130 | 2.060 | 2.060 | 1.177 | 4,218,036 |
| 2024-11-14 | 2.040 | 2.090 | 2.040 | 2.060 | 1.177 | 2,684,614 |
| 2024-11-13 | 2.060 | 2.110 | 2.020 | 2.040 | 1.166 | 2,985,402 |
| 2024-11-12 | 2.080 | 2.140 | 2.040 | 2.060 | 1.177 | 5,486,951 |
| 2024-11-11 | 2.150 | 2.180 | 2.080 | 2.080 | 1.189 | 8,834,278 |
| 2024-11-10 | 1.940 | 2.150 | 1.940 | 2.150 | 1.229 | 12,838,926 |
| 2024-11-07 | 1.930 | 1.960 | 1.930 | 1.940 | 1.109 | 1,686,565 |
| 2024-11-06 | 1.940 | 1.970 | 1.930 | 1.930 | 1.103 | 1,964,559 |
| 2024-11-05 | 1.970 | 2.000 | 1.940 | 1.940 | 1.109 | 1,292,267 |
| 2024-11-04 | 1.970 | 2.000 | 1.940 | 1.970 | 1.126 | 2,237,574 |
| 2024-11-03 | 1.930 | 2.010 | 1.930 | 1.970 | 1.126 | 3,934,645 |
| 2024-10-31 | 1.910 | 1.950 | 1.910 | 1.930 | 1.103 | 1,118,841 |
| 2024-10-30 | 1.930 | 1.960 | 1.900 | 1.910 | 1.091 | 2,209,000 |
| 2024-10-29 | 1.960 | 1.990 | 1.920 | 1.930 | 1.103 | 2,713,557 |
| 2024-10-28 | 1.950 | 2.020 | 1.930 | 1.960 | 1.120 | 4,970,755 |
| 2024-10-27 | 1.980 | 2.010 | 1.950 | 1.950 | 1.114 | 2,909,834 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.